Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Pure US Rev Ishares ETF (NQ: AMCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2018 26.67 26.67 26.67 0 +0.02(+0.08%)
Aug 29, 2018 26.65 26.65 26.65 12 -0.00(-0.00%)
Aug 28, 2018 26.69 26.69 26.65 26.65 1,937 -0.01(-0.03%)
Aug 27, 2018 26.62 26.67 26.62 26.65 670 +0.23(+0.86%)
Aug 24, 2018 26.43 26.43 26.43 26.43 107 -0.03(-0.11%)
Aug 23, 2018 26.49 26.49 26.46 26.46 823 +0.01(+0.04%)
Aug 22, 2018 26.46 26.46 26.45 26.45 678 -0.10(-0.38%)
Aug 21, 2018 26.59 26.59 26.55 26.55 1,098 +0.01(+0.04%)
Aug 20, 2018 26.54 26.54 26.54 26.54 113 +0.33(+1.24%)
Aug 17, 2018 26.21 26.21 26.21 73 +0.00(+0.00%)
Aug 16, 2018 26.21 26.21 26.21 26.21 243 +0.19(+0.75%)
Aug 15, 2018 26.01 26.02 25.99 26.02 668 -0.12(-0.46%)
Aug 14, 2018 26.03 26.15 26.03 26.14 1,889 -0.08(-0.32%)
Aug 13, 2018 26.22 26.22 26.22 177 +0.00(+0.00%)
Aug 10, 2018 26.22 26.22 26.22 74 +0.00(+0.00%)
Aug 09, 2018 26.20 26.22 26.20 26.22 709 +0.09(+0.36%)
Aug 08, 2018 26.13 26.13 26.13 52 -0.00(-0.00%)
Aug 07, 2018 26.07 26.13 26.07 26.13 331 +0.22(+0.84%)
Aug 06, 2018 25.91 25.91 25.91 60 +0.00(+0.00%)
Aug 03, 2018 25.88 25.91 25.88 25.91 322 +0.13(+0.50%)
Aug 02, 2018 25.66 25.78 25.66 25.78 215 +0.10(+0.38%)
Aug 01, 2018 25.86 25.86 25.68 25.68 614 -0.09(-0.36%)
Jul 31, 2018 25.78 25.78 25.78 25.78 1,074 +0.07(+0.27%)
Jul 30, 2018 25.74 25.75 25.71 25.71 2,537 +0.01(+0.05%)
Jul 27, 2018 25.91 25.91 25.69 25.69 645 -0.10(-0.40%)
Jul 26, 2018 25.78 25.80 25.78 25.80 642 +0.20(+0.77%)
Jul 25, 2018 25.65 25.65 25.59 25.60 1,400 +0.00(+0.00%)
Jul 24, 2018 25.61 25.61 25.60 25.60 561 -0.06(-0.25%)
Jul 23, 2018 25.67 25.67 25.67 25.67 707 +0.10(+0.40%)
Jul 20, 2018 25.62 25.62 25.56 25.56 1,079 -0.12(-0.47%)
Jul 19, 2018 25.68 25.68 25.68 25.68 390 +0.21(+0.84%)
Jul 18, 2018 25.47 25.47 25.47 25.47 226 -0.07(-0.29%)
Jul 17, 2018 25.59 25.59 25.54 25.54 1,431 -0.02(-0.08%)
Jul 13, 2018 25.56 25.56 25.56 0 +0.07(+0.29%)
Jul 12, 2018 25.42 25.52 25.42 25.49 7,696 +0.05(+0.18%)
Jul 11, 2018 25.46 25.46 25.44 25.44 626 -0.10(-0.40%)
Jul 10, 2018 25.52 25.56 25.52 25.55 1,711 +0.03(+0.11%)
Jul 09, 2018 25.52 25.46 25.52 1,086 +0.17(+0.66%)
Jul 06, 2018 25.27 25.38 25.25 25.35 3,125 +0.23(+0.92%)
Jul 05, 2018 25.12 25.12 25.12 25.12 549 -0.04(-0.15%)
Jul 03, 2018 25.16 25.16 25.16 0 +0.19(+0.77%)
Jul 02, 2018 24.88 24.96 24.87 24.96 652 -0.15(-0.59%)
Jun 29, 2018 25.11 25.11 25.11 25.11 573 +0.32(+1.27%)
Jun 28, 2018 24.82 24.82 24.78 24.79 556 -0.27(-1.09%)
Jun 27, 2018 25.07 25.13 25.07 25.07 2,616 +0.03(+0.11%)
Jun 26, 2018 25.15 25.15 24.96 25.04 1,816 +0.01(+0.06%)
Jun 25, 2018 25.29 25.29 25.02 25.03 3,357 -0.28(-1.11%)
Jun 22, 2018 25.28 25.31 25.28 25.31 6,652 +0.14(+0.55%)
Jun 21, 2018 25.14 25.21 25.13 25.17 54,036 -0.02(-0.09%)
Jun 20, 2018 25.15 25.19 25.15 25.19 455 +0.09(+0.35%)
Jun 19, 2018 25.07 25.11 25.03 25.11 4,292 -0.03(-0.11%)
Jun 15, 2018 25.13 25.13 25.13 154 -0.04(-0.15%)
Jun 14, 2018 25.16 25.18 25.11 25.17 10,544 -0.07(-0.29%)
Jun 12, 2018 25.24 25.24 25.24 128 +0.01(+0.04%)
Jun 11, 2018 25.19 25.27 25.18 25.23 2,831 +0.30(+1.22%)
Jun 06, 2018 24.93 24.93 24.93 15 +0.18(+0.71%)
Jun 05, 2018 24.75 24.75 24.75 24.75 856 -0.08(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.